MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 100.20
-4.00 (-3.84%)
Last updated: Nov 5, 2025, 1:55 PM GMT+3
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 97.00 | 99.50 | 97.00 | 97.00 | 97.00 | -2.02% | 25,735 |
| Nov 6, 2025 | 95.00 | 99.00 | 95.00 | 99.00 | 99.00 | - | 59,112 |
| Nov 5, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -4.81% | 28,268 |
| Nov 4, 2025 | 104.00 | 104.20 | 104.00 | 104.00 | 104.00 | -6.73% | 66,008 |
| Nov 3, 2025 | 111.00 | 112.20 | 111.00 | 111.50 | 111.50 | 9.31% | 116,710 |
| Oct 31, 2025 | 106.40 | 106.40 | 101.00 | 102.00 | 102.00 | 5.32% | 86,682 |
| Oct 30, 2025 | 95.60 | 96.85 | 95.60 | 96.85 | 96.85 | 9.99% | 74,790 |
| Oct 28, 2025 | 84.00 | 88.05 | 84.00 | 88.05 | 88.05 | 9.99% | 51,837 |
| Oct 27, 2025 | 81.00 | 81.00 | 80.00 | 80.05 | 80.05 | -1.17% | 267,925 |
| Oct 24, 2025 | 76.30 | 81.25 | 76.30 | 81.00 | 81.00 | 8.29% | 470,668 |
| Oct 23, 2025 | 68.00 | 74.80 | 68.00 | 74.80 | 74.80 | 10.00% | 44,543 |
| Oct 22, 2025 | 75.00 | 75.00 | 66.65 | 68.00 | 68.00 | -4.90% | 419,484 |
| Oct 21, 2025 | 70.85 | 72.00 | 70.85 | 71.50 | 71.50 | 0.07% | 25,170 |
| Oct 20, 2025 | 73.70 | 73.70 | 60.30 | 71.45 | 71.45 | 6.64% | 33,112 |
| Oct 17, 2025 | 67.00 | 67.00 | 66.90 | 67.00 | 67.00 | - | 27,074 |
| Oct 16, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -5.63% | 65,313 |
| Oct 15, 2025 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | -4.05% | 26,729 |
| Oct 14, 2025 | 72.00 | 75.00 | 72.00 | 74.00 | 74.00 | 2.78% | 177,801 |
| Oct 13, 2025 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 1.41% | 235,008 |
| Oct 10, 2025 | 74.40 | 74.40 | 70.75 | 71.00 | 71.00 | -5.84% | 33,631 |
| Oct 9, 2025 | 73.70 | 76.00 | 73.70 | 75.40 | 75.40 | -3.95% | 35,764 |
| Oct 8, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - | 36,744 |
| Oct 7, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 6.01% | 51,020 |
| Oct 6, 2025 | 71.60 | 74.05 | 71.60 | 74.05 | 74.05 | 7.55% | 43,174 |
| Oct 3, 2025 | 68.95 | 68.95 | 68.55 | 68.85 | 68.85 | -0.15% | 26,555 |
| Oct 2, 2025 | 67.50 | 71.65 | 67.50 | 68.95 | 68.95 | -1.50% | 38,790 |
| Oct 1, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -2.10% | 43,903 |
| Sep 30, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -4.03% | 31,377 |
| Sep 29, 2025 | 78.50 | 78.50 | 73.50 | 74.50 | 74.50 | -2.74% | 33,207 |
| Sep 26, 2025 | 78.00 | 78.00 | 76.60 | 76.60 | 76.60 | -2.54% | 17,485 |
| Sep 25, 2025 | 80.95 | 80.95 | 78.60 | 78.60 | 78.60 | -3.56% | 28,840 |
| Sep 24, 2025 | 77.00 | 82.00 | 77.00 | 81.50 | 81.50 | -0.61% | 33,147 |
| Sep 23, 2025 | 82.00 | 82.00 | 80.80 | 82.00 | 82.00 | -3.53% | 35,736 |
| Sep 22, 2025 | 81.45 | 85.00 | 81.45 | 85.00 | 85.00 | 1.86% | 64,808 |
| Sep 19, 2025 | 80.00 | 83.45 | 80.00 | 83.45 | 83.45 | 9.95% | 87,218 |
| Sep 18, 2025 | 73.05 | 75.90 | 73.05 | 75.90 | 75.90 | 1.61% | 43,319 |
| Sep 17, 2025 | 78.00 | 78.00 | 74.70 | 74.70 | 74.70 | -4.84% | 68,421 |
| Sep 16, 2025 | 80.00 | 80.00 | 75.00 | 78.50 | 78.50 | -4.27% | 44,991 |
| Sep 15, 2025 | 76.00 | 82.00 | 76.00 | 82.00 | 82.00 | 7.89% | 54,495 |
| Sep 12, 2025 | 75.10 | 78.00 | 75.10 | 76.00 | 76.00 | -5.47% | 36,487 |
| Sep 11, 2025 | 75.00 | 80.40 | 75.00 | 80.40 | 80.40 | 1.77% | 59,604 |
| Sep 10, 2025 | 84.70 | 84.70 | 78.95 | 79.00 | 79.00 | -6.73% | 48,134 |
| Sep 9, 2025 | 85.05 | 85.05 | 84.70 | 84.70 | 84.70 | -4.99% | 47,893 |
| Sep 8, 2025 | 94.50 | 94.50 | 89.15 | 89.15 | 89.15 | -5.66% | 58,135 |
| Sep 5, 2025 | 93.00 | 94.65 | 93.00 | 94.50 | 94.50 | 7.20% | 110,135 |
| Sep 4, 2025 | 82.10 | 88.15 | 82.10 | 88.15 | 88.15 | 9.98% | 87,882 |
| Sep 3, 2025 | 72.90 | 80.15 | 72.90 | 80.15 | 80.15 | 9.95% | 214,597 |
| Sep 2, 2025 | 80.90 | 80.90 | 72.90 | 72.90 | 72.90 | -9.94% | 79,513 |
| Sep 1, 2025 | 81.00 | 81.00 | 80.40 | 80.95 | 80.95 | 7.22% | 74,049 |
| Aug 29, 2025 | 73.30 | 76.00 | 73.30 | 75.50 | 75.50 | 0.27% | 31,677 |